Organoclick AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.890 | 2.980 | 2.850 | 2.860 | 2.847 | 58,275 |
| 2024-11-12 | 2.910 | 2.980 | 2.900 | 2.900 | 2.887 | 34,940 |
| 2024-11-11 | 2.860 | 3.000 | 2.830 | 2.880 | 2.867 | 74,850 |
| 2024-11-08 | 2.990 | 3.020 | 2.820 | 3.020 | 3.006 | 96,098 |
| 2024-11-07 | 2.500 | 3.000 | 2.500 | 2.990 | 2.976 | 149,982 |
| 2024-11-06 | 3.000 | 3.000 | 2.600 | 2.900 | 2.887 | 1,870,049 |
| 2024-11-05 | 3.000 | 3.000 | 2.860 | 3.000 | 2.986 | 53,674 |
| 2024-11-04 | 2.940 | 3.000 | 2.850 | 3.000 | 2.986 | 34,534 |
| 2024-11-01 | 2.950 | 3.000 | 2.940 | 2.960 | 2.947 | 5,223 |
| 2024-10-31 | 2.990 | 3.040 | 2.950 | 2.950 | 2.937 | 44,950 |
| 2024-10-30 | 3.110 | 3.250 | 2.940 | 2.990 | 2.976 | 68,241 |
| 2024-10-29 | 2.940 | 3.300 | 2.900 | 3.090 | 3.076 | 254,511 |
| 2024-10-28 | 2.870 | 3.070 | 2.870 | 2.940 | 2.927 | 113,833 |
| 2024-10-25 | 2.880 | 2.990 | 2.870 | 2.870 | 2.857 | 133,220 |
| 2024-10-24 | 2.880 | 2.880 | 2.880 | 2.880 | 2.867 | 6,862 |
| 2024-10-23 | 2.880 | 2.920 | 2.870 | 2.870 | 2.857 | 17,310 |
| 2024-10-22 | 2.880 | 2.990 | 2.880 | 2.990 | 2.976 | 7,226 |
| 2024-10-21 | 2.830 | 2.920 | 2.830 | 2.860 | 2.847 | 26,718 |
| 2024-10-18 | 2.830 | 2.830 | 2.830 | 2.830 | 2.817 | 26,289 |
| 2024-10-17 | 2.800 | 2.840 | 2.730 | 2.800 | 2.787 | 105,930 |
| 2024-10-16 | 2.850 | 2.890 | 2.800 | 2.800 | 2.787 | 82,086 |
| 2024-10-15 | 2.860 | 2.900 | 2.850 | 2.900 | 2.887 | 2,537 |
| 2024-10-14 | 3.020 | 3.020 | 2.850 | 2.850 | 2.837 | 38,244 |
| 2024-10-11 | 2.940 | 2.940 | 2.860 | 2.900 | 2.887 | 32,544 |
| 2024-10-10 | 2.910 | 2.950 | 2.870 | 2.930 | 2.917 | 28,714 |
| 2024-10-09 | 2.880 | 2.910 | 2.790 | 2.910 | 2.897 | 54,480 |
| 2024-10-08 | 3.020 | 3.020 | 2.840 | 2.980 | 2.966 | 5,389 |
| 2024-10-07 | 2.990 | 3.010 | 2.860 | 3.000 | 2.986 | 75,993 |
| 2024-10-04 | 3.000 | 3.000 | 2.970 | 2.990 | 2.976 | 12,085 |
| 2024-10-03 | 3.000 | 3.000 | 2.960 | 2.960 | 2.947 | 30,163 |
| 2024-10-02 | 2.960 | 3.030 | 2.960 | 2.960 | 2.947 | 4,561 |
| 2024-10-01 | 2.990 | 3.030 | 2.960 | 2.960 | 2.947 | 39,481 |
| 2024-09-30 | 3.000 | 3.000 | 2.960 | 2.970 | 2.956 | 46,520 |
| 2024-09-27 | 3.020 | 3.030 | 2.970 | 3.000 | 2.986 | 4,280 |
| 2024-09-26 | 2.980 | 3.050 | 2.980 | 3.050 | 3.036 | 28,836 |
| 2024-09-25 | 3.010 | 3.050 | 3.000 | 3.030 | 3.016 | 19,353 |
| 2024-09-24 | 2.970 | 3.080 | 2.960 | 3.050 | 3.036 | 15,232 |
| 2024-09-23 | 2.980 | 2.990 | 2.960 | 2.960 | 2.947 | 39,996 |
| 2024-09-20 | 2.980 | 2.980 | 2.960 | 2.980 | 2.966 | 34,066 |
| 2024-09-19 | 3.100 | 3.100 | 2.970 | 2.980 | 2.966 | 8,819 |
| 2024-09-18 | 3.060 | 3.080 | 2.970 | 3.010 | 2.996 | 118,176 |
| 2024-09-17 | 3.010 | 3.150 | 3.010 | 3.060 | 3.046 | 12,452 |
| 2024-09-16 | 3.080 | 3.120 | 2.980 | 3.010 | 2.996 | 43,019 |
| 2024-09-13 | 3.230 | 3.280 | 3.080 | 3.080 | 3.066 | 843,414 |
| 2024-09-12 | 3.060 | 3.110 | 3.060 | 3.110 | 3.096 | 30,998 |
| 2024-09-11 | 3.090 | 3.090 | 2.950 | 3.060 | 3.046 | 38,991 |
| 2024-09-10 | 3.060 | 3.120 | 3.060 | 3.120 | 3.106 | 1,514 |
| 2024-09-09 | 3.180 | 3.180 | 2.980 | 3.050 | 3.036 | 5,379 |
| 2024-09-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.235 | 10 |
| 2024-09-05 | 3.020 | 3.280 | 3.000 | 3.280 | 3.265 | 11,438 |
| 2024-09-04 | 2.990 | 3.300 | 2.950 | 3.300 | 3.285 | 66,650 |
| 2024-09-03 | 3.490 | 3.490 | 2.940 | 2.940 | 2.927 | 7,762 |
| 2024-09-02 | 2.980 | 3.170 | 2.860 | 3.060 | 3.046 | 89,820 |
| 2024-08-30 | 2.710 | 2.940 | 2.710 | 2.940 | 2.927 | 34,101 |
| 2024-08-29 | 3.060 | 3.060 | 2.940 | 2.940 | 2.927 | 68,497 |
| 2024-08-28 | 3.070 | 3.080 | 3.000 | 3.000 | 2.986 | 27,523 |
| 2024-08-27 | 3.000 | 3.090 | 3.000 | 3.070 | 3.056 | 3,973 |
| 2024-08-26 | 3.060 | 3.110 | 3.000 | 3.100 | 3.086 | 18,546 |
| 2024-08-23 | 3.090 | 3.180 | 3.040 | 3.160 | 3.146 | 31,793 |
| 2024-08-22 | 3.150 | 3.150 | 2.900 | 3.090 | 3.076 | 149,596 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.